易发

6425
🏛️ 中国台湾 →
59.10
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 21.00 21.45 20.95 21.35 0.0M
2022-12-29 21.10 21.35 20.70 20.85 0.0M
2022-12-28 20.35 20.75 20.35 20.75 0.0M
2022-12-27 20.45 20.65 20.30 20.40 0.0M
2022-12-26 20.20 20.75 20.20 20.55 0.0M
2022-12-23 20.30 20.50 20.20 20.50 0.0M
2022-12-22 20.00 20.95 20.00 20.30 0.0M
2022-12-21 19.60 20.00 19.30 20.00 0.0M
2022-12-20 19.30 19.55 19.30 19.45 0.0M
2022-12-19 19.40 19.60 19.40 19.60 0.0M
2022-12-16 19.25 19.50 19.25 19.50 0.0M
2022-12-15 19.20 19.70 19.20 19.55 0.0M
2022-12-14 19.60 20.20 19.35 19.40 0.0M
2022-12-13 19.35 19.60 19.30 19.45 0.0M
2022-12-09 19.45 19.60 19.45 19.55 0.0M
2022-12-08 19.75 19.75 19.30 19.45 0.0M
2022-12-07 19.75 19.75 19.75 19.75 0.0M
2022-12-06 19.70 19.70 19.65 19.70 0.0M
2022-12-05 19.80 19.90 19.65 19.80 0.0M
2022-12-02 19.60 19.95 19.60 19.80 0.0M
2022-12-01 19.60 20.30 19.45 19.80 0.0M
2022-11-30 19.50 20.00 19.40 19.50 0.0M
2022-11-29 19.90 19.90 19.60 19.75 0.0M
2022-11-28 19.95 19.95 19.45 19.70 0.0M
2022-11-25 19.45 19.75 19.45 19.75 0.0M
2022-11-24 20.00 20.00 19.30 19.70 0.0M
2022-11-23 19.85 19.85 19.85 19.85 0.0M
2022-11-22 19.90 19.90 19.90 19.90 0.0M
2022-11-21 19.60 19.60 19.60 19.60 0.0M
2022-11-18 19.70 20.05 19.60 19.60 0.0M
2022-11-17 19.70 19.80 19.70 19.80 0.0M
2022-11-16 19.75 19.80 19.70 19.70 0.0M
2022-11-15 19.70 19.90 19.70 19.90 0.0M
2022-11-14 19.60 19.95 19.60 19.95 0.0M
2022-11-11 20.10 20.10 19.85 19.85 0.0M
2022-11-10 19.90 20.15 19.60 19.90 0.0M
2022-11-09 20.00 20.35 20.00 20.35 0.0M
2022-11-08 19.55 20.00 19.55 20.00 0.0M
2022-11-07 20.15 20.15 19.75 19.95 0.0M
2022-11-04 20.95 21.15 19.70 19.70 0.0M
2022-11-03 19.90 20.40 19.60 20.40 0.0M
2022-11-02 19.75 19.90 19.70 19.80 0.0M
2022-11-01 19.65 19.65 19.65 19.65 0.0M
2022-10-31 19.45 20.65 19.45 19.75 0.0M
2022-10-28 19.40 19.40 19.30 19.30 0.0M
2022-10-27 19.50 19.50 19.45 19.45 0.0M
2022-10-26 19.60 19.60 19.60 19.60 0.0M
2022-10-25 19.30 19.85 19.15 19.50 0.0M
2022-10-24 19.50 19.85 19.20 19.65 0.0M
2022-10-21 19.15 19.60 19.15 19.40 0.0M
2022-10-20 19.15 19.55 19.15 19.45 0.0M
2022-10-19 19.50 19.75 18.90 19.50 0.0M
2022-10-18 19.35 19.60 19.10 19.30 0.0M
2022-10-17 19.10 19.10 19.00 19.10 0.0M
2022-10-14 19.20 19.20 19.00 19.15 0.0M
2022-10-13 19.15 19.35 18.95 18.95 0.0M
2022-10-12 19.50 19.50 19.05 19.15 0.0M
2022-10-11 19.40 19.85 19.00 19.85 0.0M
2022-10-07 20.00 20.00 19.40 19.90 0.0M
2022-10-06 20.00 20.55 20.00 20.20 0.0M
2022-10-05 20.20 20.20 19.95 20.05 0.0M
2022-10-04 20.25 20.85 20.00 20.20 0.0M
2022-10-03 19.00 20.90 19.00 20.10 0.0M
2022-09-30 19.85 19.90 19.40 19.90 0.0M
2022-09-29 21.15 21.15 19.00 20.00 0.0M
2022-09-28 20.90 20.90 19.30 19.80 0.0M
2022-09-27 20.50 21.35 20.30 20.95 0.0M
2022-09-26 21.20 21.45 20.90 20.90 0.0M
2022-09-23 21.25 21.25 20.75 21.20 0.0M
2022-09-22 21.05 21.15 20.80 21.15 0.0M
2022-09-21 21.35 21.35 21.25 21.25 0.0M
2022-09-20 21.55 21.55 21.40 21.40 0.0M
2022-09-19 21.30 21.70 21.00 21.40 0.0M
2022-09-16 21.50 21.55 21.40 21.40 0.0M
2022-09-15 21.45 21.60 21.45 21.50 0.0M
2022-09-14 21.80 21.80 21.40 21.60 0.0M
2022-09-13 21.70 21.95 21.65 21.95 0.0M
2022-09-12 21.60 22.15 21.60 21.70 0.0M
2022-09-08 21.55 21.85 21.50 21.80 0.0M
2022-09-07 21.55 21.90 21.30 21.55 0.0M
2022-09-06 21.60 21.80 21.50 21.55 0.0M
2022-09-05 22.00 22.00 21.90 21.90 0.0M
2022-09-02 22.35 22.35 22.30 22.30 0.0M
2022-09-01 22.05 22.15 22.00 22.15 0.0M
2022-08-31 22.25 22.35 22.00 22.20 0.0M
2022-08-30 22.25 22.60 22.20 22.25 0.0M
2022-08-29 21.50 22.25 21.35 22.25 0.0M
2022-08-26 21.85 22.55 21.80 22.15 0.0M
2022-08-25 22.00 22.30 21.70 22.10 0.0M
2022-08-24 21.90 22.00 21.65 21.65 0.0M
2022-08-23 21.90 21.90 21.45 21.65 0.0M
2022-08-22 21.25 22.00 21.10 21.60 0.0M
2022-08-19 21.10 21.25 20.55 20.85 0.0M
2022-08-18 21.40 21.45 21.00 21.10 0.0M
2022-08-17 21.60 21.70 21.55 21.70 0.0M
2022-08-16 21.80 21.80 21.40 21.70 0.0M
2022-08-15 21.85 22.25 21.60 21.95 0.0M
2022-08-12 22.00 22.05 22.00 22.05 0.0M
2022-08-11 22.20 22.20 22.05 22.15 0.0M
2022-08-10 22.20 22.20 22.15 22.15 0.0M
2022-08-09 22.00 22.15 22.00 22.15 0.0M
2022-08-08 21.85 22.50 21.85 22.00 0.0M
2022-08-05 21.90 22.00 21.70 21.85 0.0M
2022-08-04 21.75 21.90 21.60 21.90 0.0M
2022-08-03 22.00 22.00 21.70 21.95 0.0M
2022-08-02 21.90 21.95 21.65 21.95 0.0M
2022-08-01 21.90 21.95 21.80 21.95 0.0M
2022-07-29 22.05 22.05 21.80 21.80 0.0M
2022-07-28 21.90 22.10 21.90 21.95 0.0M
2022-07-27 21.90 22.20 21.65 22.20 0.0M
2022-07-26 22.00 22.00 21.75 21.95 0.0M
2022-07-25 22.00 22.00 21.90 21.90 0.0M
2022-07-22 22.00 22.10 22.00 22.05 0.0M
2022-07-21 22.30 22.30 21.75 22.00 0.0M
2022-07-20 22.10 22.35 21.70 21.85 0.0M
2022-07-19 22.10 22.10 21.55 21.80 0.0M
2022-07-18 22.15 22.15 22.00 22.00 0.0M
2022-07-15 22.10 22.10 21.60 22.10 0.0M
2022-07-14 22.20 22.20 22.20 22.20 0.0M
2022-07-13 22.20 22.55 21.85 22.05 0.0M
2022-07-11 22.45 22.45 21.85 22.20 0.0M
2022-07-08 21.60 23.45 21.60 22.45 0.0M
2022-07-07 22.25 22.25 20.70 22.00 0.0M
2022-07-06 21.90 22.10 21.05 21.70 0.0M
2022-07-05 22.00 22.35 21.85 22.10 0.0M
2022-07-04 21.65 22.05 21.50 22.00 0.0M
2022-07-01 21.80 22.40 21.30 22.00 0.0M
2022-06-30 22.00 22.00 22.00 22.00 0.0M
2022-06-29 22.30 22.30 22.00 22.00 0.0M
2022-06-28 22.10 22.10 21.70 22.00 0.0M
2022-06-27 22.35 22.35 22.25 22.25 0.0M
2022-06-24 22.00 22.10 22.00 22.10 0.0M
2022-06-23 22.15 22.25 21.65 22.00 0.0M
2022-06-22 21.70 22.25 21.60 22.05 0.0M
2022-06-21 21.60 22.00 21.20 22.00 0.0M
2022-06-20 22.05 22.50 21.65 21.95 0.0M
2022-06-17 21.90 22.30 21.90 22.30 0.0M
2022-06-16 22.30 22.40 22.15 22.25 0.0M
2022-06-15 22.25 22.30 22.00 22.30 0.0M
2022-06-14 22.45 22.45 21.10 22.25 0.0M
2022-06-13 22.00 22.40 21.60 22.10 0.0M
2022-06-10 22.35 22.75 22.35 22.75 0.0M
2022-06-09 22.50 22.70 22.25 22.35 0.0M
2022-06-08 22.60 22.70 22.35 22.55 0.0M
2022-06-07 22.45 22.60 22.25 22.50 0.0M
2022-06-06 22.45 22.65 22.45 22.65 0.0M
2022-06-02 22.50 22.55 22.40 22.55 0.0M
2022-06-01 22.70 22.70 22.45 22.50 0.0M
2022-05-31 22.80 22.80 22.35 22.50 0.0M
2022-05-30 22.80 22.80 22.45 22.55 0.0M
2022-05-27 22.70 22.70 22.50 22.60 0.0M
2022-05-26 22.70 22.70 22.50 22.60 0.0M
2022-05-25 22.80 22.80 22.45 22.75 0.0M
2022-05-24 22.55 22.60 22.50 22.50 0.0M
2022-05-23 22.50 22.80 22.35 22.70 0.0M
2022-05-20 22.50 22.85 22.45 22.50 0.0M
2022-05-19 21.90 22.60 21.90 22.55 0.0M
2022-05-18 23.20 23.20 22.30 22.60 0.0M
2022-05-17 23.15 23.15 22.45 22.60 0.0M
2022-05-16 23.45 23.45 22.25 22.25 0.0M
2022-05-13 24.00 24.00 23.35 23.55 0.0M
2022-05-12 23.65 24.25 23.50 23.65 0.0M
2022-05-11 24.00 24.00 23.45 24.00 0.0M
2022-05-10 23.20 23.95 23.20 23.55 0.0M
2022-05-09 22.95 23.95 22.85 23.25 0.0M
2022-05-06 22.55 23.50 22.55 23.25 0.0M
2022-05-05 23.15 23.70 22.65 22.95 0.0M
2022-05-04 23.40 24.40 22.85 22.95 0.0M
2022-05-03 22.50 23.70 21.80 22.90 0.0M
2022-04-29 21.70 23.50 21.50 22.50 0.0M
2022-04-28 20.70 22.10 20.60 21.50 0.0M
2022-04-27 19.95 20.95 19.50 20.60 0.0M
2022-04-25 21.60 21.60 20.25 20.30 0.0M
2022-04-22 21.75 22.05 21.40 21.60 0.0M
2022-04-21 22.20 22.45 21.85 22.15 0.0M
2022-04-20 22.00 22.45 21.95 22.30 0.0M
2022-04-19 21.95 22.00 21.20 22.00 0.0M
2022-04-18 22.65 23.10 21.20 21.45 0.0M
2022-04-15 24.05 24.05 23.10 23.15 0.0M
2022-04-14 24.00 24.30 23.20 23.90 0.0M
2022-04-13 26.00 26.20 24.30 24.30 0.0M
2022-04-12 25.40 27.40 24.90 27.00 0.0M
2022-04-11 24.70 24.95 24.60 24.95 0.0M
2022-04-08 24.50 25.35 24.50 25.00 0.0M
2022-04-07 24.90 24.90 24.50 24.70 0.0M
2022-04-06 25.00 25.20 24.75 25.20 0.0M
2022-04-01 25.80 25.80 25.20 25.20 0.0M
2022-03-31 25.20 25.30 25.10 25.25 0.0M
2022-03-30 24.95 26.00 24.95 25.60 0.0M
2022-03-29 25.00 25.00 24.90 24.90 0.0M
2022-03-28 24.55 25.40 24.10 25.40 0.0M
2022-03-24 24.85 25.05 24.50 25.05 0.0M
2022-03-23 24.90 25.05 24.65 25.05 0.0M
2022-03-22 24.80 25.15 24.80 25.10 0.0M
2022-03-21 24.90 25.15 24.35 25.00 0.0M
2022-03-18 25.00 25.15 25.00 25.00 0.0M
2022-03-17 25.40 25.95 24.80 25.00 0.0M
2022-03-16 24.55 25.10 24.45 25.00 0.0M
2022-03-15 25.75 25.75 24.20 24.80 0.0M
2022-03-14 25.20 25.30 24.70 25.10 0.0M
2022-03-11 24.20 25.05 24.05 25.05 0.0M
2022-03-10 24.65 25.60 24.40 24.40 0.0M
2022-03-09 24.00 24.65 23.75 24.65 0.0M
2022-03-08 24.35 24.40 23.85 23.90 0.0M
2022-03-07 24.80 24.95 24.60 24.95 0.0M
2022-03-04 24.20 25.50 24.20 25.35 0.0M
2022-03-03 25.70 26.00 24.00 24.50 0.0M
2022-03-02 26.10 26.35 25.60 25.70 0.0M
2022-03-01 26.05 26.65 25.90 25.90 0.0M
2022-02-25 26.65 26.65 26.25 26.30 0.0M
2022-02-24 26.55 26.55 26.10 26.55 0.0M
2022-02-23 26.50 27.05 26.35 26.55 0.0M
2022-02-22 26.55 26.75 25.95 26.40 0.0M
2022-02-21 26.65 26.75 26.65 26.75 0.0M
2022-02-18 27.15 27.15 26.25 26.75 0.0M
2022-02-17 27.20 27.20 26.30 27.00 0.0M
2022-02-16 27.45 27.45 26.55 27.05 0.0M
2022-02-15 27.45 28.15 26.50 27.25 0.0M
2022-02-14 27.85 28.45 27.20 27.55 0.0M
2022-02-11 28.45 29.45 28.00 28.25 0.0M
2022-02-10 28.00 28.60 28.00 28.45 0.0M
2022-02-09 28.35 28.60 28.10 28.20 0.0M
2022-02-08 27.90 29.35 27.80 28.30 0.0M
2022-02-07 27.60 28.25 27.60 27.85 0.0M
2022-01-26 28.05 28.20 27.60 27.60 0.0M
2022-01-25 28.35 28.35 27.50 28.05 0.0M
2022-01-24 28.25 28.35 27.65 28.15 0.0M
2022-01-21 28.65 28.65 27.50 28.40 0.0M
2022-01-20 28.45 29.35 27.90 28.60 0.0M
2022-01-19 28.45 29.85 27.95 28.15 0.0M
2022-01-18 28.40 28.50 28.15 28.45 0.0M
2022-01-17 29.20 29.20 28.20 28.45 0.0M
2022-01-14 30.05 30.10 28.10 28.40 0.0M
2022-01-13 28.60 31.00 27.90 30.00 0.0M
2022-01-12 29.00 29.00 28.20 28.20 0.0M
2022-01-11 28.50 29.00 28.20 28.85 0.0M
2022-01-10 28.40 29.40 27.85 29.00 0.0M
2022-01-07 28.50 28.50 27.60 28.40 0.0M
2022-01-06 28.30 28.95 27.80 28.35 0.0M
2022-01-05 28.90 28.90 27.50 28.30 0.0M
2022-01-04 28.10 28.90 28.00 28.90 0.0M
2022-01-03 29.95 29.95 27.50 27.70 0.0M